Skip to main content

Mmtec Inc (NQ: MTC )

1.820 -0.040 (-2.15%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 3.761 4.870 3.761 3.856 13,525 +0.14(+3.66%)
May 27, 2022 3.720 3.899 3.720 3.720 2,424 +0.02(+0.54%)
May 26, 2022 3.800 4.199 3.500 3.700 9,832 -0.00(-0.03%)
May 25, 2022 3.700 4.200 3.500 3.701 7,911 -0.14(-3.59%)
May 24, 2022 3.800 3.849 3.504 3.839 11,452 +0.04(+1.03%)
May 23, 2022 3.875 3.999 3.800 3.800 5,763 -0.20(-5.00%)
May 20, 2022 4.000 4.500 3.823 4.000 10,298 +0.08(+2.04%)
May 19, 2022 4.200 4.300 3.900 3.920 13,443 +0.22(+5.83%)
May 18, 2022 4.100 4.540 3.704 3.704 35,037 -0.60(-13.86%)
May 17, 2022 3.177 5.358 3.000 4.300 514,467 +1.13(+35.78%)
May 16, 2022 3.000 3.298 2.801 3.167 13,450 +0.37(+13.11%)
May 13, 2022 2.757 2.990 2.500 2.800 7,326 +0.20(+7.69%)
May 12, 2022 2.709 2.709 2.388 2.600 16,278 -0.20(-7.14%)
May 11, 2022 3.073 3.198 2.708 2.800 5,396 -0.27(-8.65%)
May 10, 2022 3.400 3.403 3.005 3.065 11,485 -0.40(-11.60%)
May 09, 2022 3.740 3.740 3.241 3.467 4,232 -0.10(-2.69%)
May 06, 2022 3.741 3.850 3.336 3.563 3,032 -0.06(-1.63%)
May 05, 2022 4.073 4.073 3.300 3.622 20,228 -0.58(-13.74%)
May 04, 2022 4.400 4.608 3.389 4.199 32,073 -0.00(-0.02%)
May 03, 2022 4.700 5.200 4.200 4.200 18,904 -0.59(-12.32%)
May 02, 2022 5.043 5.499 4.700 4.790 9,851 -0.30(-5.97%)
Apr 29, 2022 5.500 5.500 5.094 5.094 11,788 -0.47(-8.38%)
Apr 28, 2022 5.400 5.570 5.200 5.560 2,224 -0.04(-0.70%)
Apr 27, 2022 6.000 6.000 5.320 5.599 2,961 +0.00(+0.00%)
Apr 26, 2022 6.700 6.700 5.501 5.599 7,557 -0.76(-12.01%)
Apr 25, 2022 7.000 7.000 6.324 6.363 4,339 -0.39(-5.84%)
Apr 22, 2022 6.910 7.150 6.410 6.758 22,495 -0.14(-2.06%)
Apr 21, 2022 6.400 7.050 5.964 6.900 107,177 +0.77(+12.56%)
Apr 20, 2022 5.610 6.600 5.610 6.130 11,186 +0.33(+5.73%)
Apr 19, 2022 5.200 5.799 5.200 5.798 865 +0.50(+9.42%)
Apr 18, 2022 5.624 5.700 5.273 5.299 3,294 -0.50(-8.61%)
Apr 14, 2022 5.728 6.104 5.331 5.798 20,167 -0.20(-3.30%)
Apr 13, 2022 6.299 6.299 5.850 5.996 1,384 +0.15(+2.50%)
Apr 12, 2022 6.000 6.499 5.800 5.850 2,035 -0.17(-2.82%)
Apr 11, 2022 6.400 6.400 6.020 6.020 2,895 -0.04(-0.61%)
Apr 08, 2022 6.020 6.499 6.020 6.057 3,319 +0.04(+0.61%)
Apr 07, 2022 6.000 6.299 6.000 6.020 6,134 -0.00(-0.02%)
Apr 06, 2022 6.400 6.400 6.020 6.021 4,565 -0.24(-3.83%)
Apr 05, 2022 6.435 6.498 6.201 6.261 2,730 -0.24(-3.68%)
Apr 04, 2022 6.350 6.559 6.202 6.500 8,218 +0.20(+3.17%)
Apr 01, 2022 6.498 6.500 6.201 6.300 7,826 +0.15(+2.44%)
Mar 31, 2022 6.398 6.400 6.013 6.150 6,456 -0.05(-0.81%)
Mar 30, 2022 6.224 6.300 6.057 6.200 7,537 -0.02(-0.37%)
Mar 29, 2022 6.013 6.300 6.000 6.223 31,983 +0.02(+0.37%)
Mar 28, 2022 6.218 6.300 6.012 6.200 39,214 -0.14(-2.29%)
Mar 25, 2022 6.750 6.750 6.180 6.345 11,677 -0.51(-7.48%)
Mar 24, 2022 7.100 7.210 5.813 6.858 17,902 -0.09(-1.31%)
Mar 23, 2022 6.100 7.499 5.800 6.949 123,604 +0.92(+15.34%)
Mar 22, 2022 6.200 6.298 6.020 6.025 13,088 +0.02(+0.40%)
Mar 21, 2022 6.305 6.479 6.000 6.001 6,586 -0.50(-7.68%)
Mar 18, 2022 5.700 6.600 5.588 6.500 28,212 +0.81(+14.18%)
Mar 17, 2022 5.700 5.785 5.301 5.693 13,268 -0.01(-0.11%)
Mar 16, 2022 5.700 5.700 5.106 5.699 17,676 +0.72(+14.37%)
Mar 15, 2022 4.527 5.200 4.527 4.983 21,072 +0.18(+3.86%)
Mar 14, 2022 5.200 5.799 4.500 4.798 19,562 -0.25(-5.01%)
Mar 11, 2022 5.320 5.700 5.051 5.051 19,894 -0.22(-4.16%)
Mar 10, 2022 5.200 5.700 5.200 5.270 3,291 -0.23(-4.20%)
Mar 09, 2022 5.211 5.700 5.211 5.501 3,497 +0.07(+1.31%)
Mar 08, 2022 5.334 5.798 5.200 5.430 5,458 -0.07(-1.25%)
Mar 07, 2022 5.800 5.800 5.200 5.499 11,409 -0.46(-7.67%)
Mar 04, 2022 6.599 6.599 5.800 5.956 14,526 -0.04(-0.72%)
Mar 03, 2022 6.200 6.599 5.799 5.999 12,722 -0.20(-3.23%)
Mar 02, 2022 5.600 6.500 5.350 6.199 75,682 +0.46(+8.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.